Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
23 May 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 59 |
22 May 2024 | 20.00 | 20.00 | 19.28 | 19.28 | 19.28 | 864 |
21 May 2024 | 19.25 | 19.75 | 19.25 | 19.75 | 19.75 | 235 |
20 May 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
17 May 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
16 May 2024 | 18.00 | 18.50 | 17.50 | 18.50 | 18.50 | 165 |
15 May 2024 | 18.75 | 19.00 | 18.75 | 18.75 | 18.75 | 100 |
14 May 2024 | 19.00 | 19.00 | 18.25 | 18.75 | 18.75 | 79 |
13 May 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1 |
10 May 2024 | 20.00 | 20.00 | 18.00 | 18.70 | 18.70 | 726 |
09 May 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 4 |
08 May 2024 | 19.50 | 19.50 | 18.75 | 19.50 | 19.50 | 110 |
07 May 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 100 |
06 May 2024 | 19.00 | 19.02 | 19.00 | 19.02 | 19.02 | 10 |
03 May 2024 | 19.75 | 19.75 | 19.00 | 19.50 | 19.50 | 138 |
02 May 2024 | 20.25 | 20.25 | 19.00 | 19.00 | 19.00 | 203 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 20.25 | 20.25 | 19.50 | 20.00 | 20.00 | 85 |
29 Apr 2024 | 19.57 | 20.00 | 19.57 | 19.90 | 19.90 | 714 |
26 Apr 2024 | 19.00 | 19.00 | 18.50 | 19.00 | 19.00 | 69 |
25 Apr 2024 | 19.00 | 20.50 | 18.00 | 18.18 | 18.18 | 1,442 |
24 Apr 2024 | 18.25 | 20.07 | 18.25 | 18.75 | 18.75 | 292 |
23 Apr 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
22 Apr 2024 | 17.75 | 18.25 | 17.75 | 18.25 | 18.25 | 208 |
19 Apr 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 211 |
18 Apr 2024 | 17.74 | 18.00 | 17.74 | 17.98 | 17.98 | 45 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 18.00 | 18.00 | 16.43 | 16.43 | 16.43 | 448 |
15 Apr 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 47 |
12 Apr 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
11 Apr 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
10 Apr 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
09 Apr 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
08 Apr 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
05 Apr 2024 | 18.37 | 18.60 | 18.25 | 18.25 | 18.25 | 10 |
04 Apr 2024 | 18.25 | 18.74 | 17.50 | 18.74 | 18.74 | 204 |
03 Apr 2024 | 17.75 | 18.00 | 17.33 | 17.85 | 17.85 | 1,061 |
02 Apr 2024 | 18.75 | 18.75 | 17.82 | 18.24 | 18.24 | 298 |
01 Apr 2024 | 17.75 | 18.75 | 17.75 | 18.75 | 18.75 | 72 |
28 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
27 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 151 |
26 Mar 2024 | 17.47 | 18.34 | 17.47 | 18.34 | 18.34 | 429 |
25 Mar 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
22 Mar 2024 | 17.00 | 17.47 | 17.00 | 17.47 | 17.47 | 1,161 |
21 Mar 2024 | 16.75 | 17.50 | 16.50 | 16.64 | 16.64 | 370 |
20 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
19 Mar 2024 | 16.50 | 16.75 | 16.00 | 16.75 | 16.75 | 250 |
18 Mar 2024 | 17.25 | 17.25 | 16.61 | 16.61 | 16.61 | 286 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 6 |
13 Mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
12 Mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 4 |
11 Mar 2024 | 18.43 | 18.43 | 18.42 | 18.42 | 18.42 | 235 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 19.19 | 19.19 | 18.24 | 18.81 | 18.81 | 36 |
06 Mar 2024 | 17.85 | 19.20 | 17.85 | 19.20 | 19.20 | 33 |
05 Mar 2024 | 17.43 | 18.30 | 17.43 | 18.30 | 18.30 | 916 |
04 Mar 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 34 |
01 Mar 2024 | 16.33 | 17.43 | 16.27 | 17.43 | 17.43 | 359 |
29 Feb 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
28 Feb 2024 | 16.60 | 17.90 | 16.60 | 16.60 | 16.60 | 395 |
27 Feb 2024 | 17.13 | 17.13 | 17.09 | 17.10 | 17.10 | 486 |
26 Feb 2024 | 17.99 | 17.99 | 16.34 | 16.35 | 16.35 | 434 |
23 Feb 2024 | 16.33 | 17.14 | 16.33 | 17.14 | 17.14 | 402 |
22 Feb 2024 | 16.32 | 16.33 | 14.87 | 16.33 | 16.33 | 496 |
21 Feb 2024 | 16.22 | 16.96 | 15.41 | 15.56 | 15.56 | 552 |
20 Feb 2024 | 17.92 | 17.92 | 16.22 | 16.22 | 16.22 | 1,342 |
16 Feb 2024 | 16.71 | 18.43 | 16.71 | 17.95 | 17.95 | 1,201 |
15 Feb 2024 | 19.38 | 19.38 | 17.54 | 17.58 | 17.58 | 608 |
14 Feb 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 214 |
13 Feb 2024 | 19.41 | 19.41 | 17.58 | 17.59 | 17.59 | 488 |
12 Feb 2024 | 18.50 | 18.50 | 17.58 | 18.49 | 18.49 | 215 |
09 Feb 2024 | 18.13 | 18.50 | 17.58 | 18.50 | 18.50 | 134 |
08 Feb 2024 | 19.72 | 19.72 | 17.87 | 18.50 | 18.50 | 1,226 |
07 Feb 2024 | 18.80 | 18.80 | 17.86 | 18.79 | 18.79 | 143 |
06 Feb 2024 | 18.00 | 19.32 | 18.00 | 18.80 | 18.80 | 275 |
05 Feb 2024 | 18.40 | 18.40 | 18.00 | 18.40 | 18.40 | 82 |
02 Feb 2024 | 17.48 | 18.40 | 17.48 | 18.40 | 18.40 | 117 |
01 Feb 2024 | 19.91 | 19.91 | 18.04 | 18.40 | 18.40 | 320 |
31 Jan 2024 | 20.20 | 20.20 | 18.82 | 18.98 | 18.98 | 185 |
30 Jan 2024 | 20.79 | 20.79 | 18.81 | 19.80 | 19.80 | 790 |
29 Jan 2024 | 19.30 | 19.80 | 18.34 | 19.80 | 19.80 | 561 |
26 Jan 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
25 Jan 2024 | 18.40 | 19.31 | 17.48 | 19.30 | 19.30 | 131 |
24 Jan 2024 | 20.28 | 20.28 | 18.40 | 18.40 | 18.40 | 315 |
23 Jan 2024 | 18.42 | 19.34 | 18.10 | 19.34 | 19.34 | 240 |
22 Jan 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
19 Jan 2024 | 21.19 | 21.19 | 19.38 | 19.38 | 19.38 | 256 |
18 Jan 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
17 Jan 2024 | 20.50 | 20.50 | 20.39 | 20.39 | 20.39 | 115 |
16 Jan 2024 | 19.86 | 19.86 | 19.69 | 19.69 | 19.69 | 619 |
12 Jan 2024 | 19.10 | 19.99 | 19.10 | 19.91 | 19.91 | 213 |
11 Jan 2024 | 19.88 | 19.88 | 18.06 | 19.10 | 19.10 | 201 |
10 Jan 2024 | 19.96 | 19.96 | 19.00 | 19.00 | 19.00 | 769 |
09 Jan 2024 | 20.39 | 20.39 | 18.53 | 19.99 | 19.99 | 1,225 |
08 Jan 2024 | 20.00 | 20.00 | 18.91 | 19.50 | 19.50 | 58 |
05 Jan 2024 | 20.00 | 20.00 | 19.77 | 19.90 | 19.90 | 3,273 |
04 Jan 2024 | 21.89 | 22.00 | 20.80 | 20.81 | 20.81 | 146 |
03 Jan 2024 | 21.90 | 21.90 | 20.81 | 21.89 | 21.89 | 220 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |